Société Générale Société anonyme (SCGLY)
OTCMKTS · Delayed Price · Currency is USD
16.39
-0.25 (-1.50%)
At close: Sep 28, 2026
SCGLY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 16.31 | 16.47 | 16.20 | 16.39 | - | -1.48% | 17,134 |
| Sep 25, 2026 | 16.58 | 16.65 | 16.43 | 16.64 | 16.64 | 3.48% | 424,865 |
| Sep 24, 2026 | 16.06 | 16.16 | 15.82 | 16.08 | 16.08 | -1.89% | 494,865 |
| Sep 23, 2026 | 16.48 | 16.66 | 16.30 | 16.39 | 16.39 | -1.62% | 4,128,537 |
| Sep 22, 2026 | 16.85 | 16.87 | 16.44 | 16.66 | 16.66 | -1.94% | 202,991 |
| Sep 21, 2026 | 17.05 | 17.08 | 16.82 | 16.99 | 16.99 | 2.29% | 500,262 |
| Sep 18, 2026 | 16.71 | 16.72 | 16.37 | 16.61 | 16.61 | -2.12% | 1,017,333 |
| Sep 17, 2026 | 17.00 | 17.03 | 16.91 | 16.97 | 16.97 | 1.43% | 1,338,812 |
| Sep 16, 2026 | 16.97 | 17.03 | 16.55 | 16.73 | 16.73 | -0.56% | 259,529 |
| Sep 15, 2026 | 16.83 | 16.89 | 16.73 | 16.83 | 16.83 | -1.09% | 236,650 |
| Sep 14, 2026 | 16.91 | 17.13 | 16.77 | 17.01 | 17.01 | -1.90% | 181,823 |
| Sep 11, 2026 | 17.40 | 17.42 | 17.25 | 17.34 | 17.34 | 1.64% | 427,251 |
| Sep 10, 2026 | 17.24 | 17.32 | 17.03 | 17.06 | 17.06 | -0.41% | 220,674 |
| Sep 9, 2026 | 17.15 | 17.20 | 17.03 | 17.13 | 17.13 | 0.53% | 1,024,599 |
| Sep 8, 2026 | 17.17 | 17.37 | 17.04 | 17.04 | 17.04 | -1.16% | 342,932 |
| Sep 4, 2026 | 17.14 | 17.31 | 17.11 | 17.24 | 17.24 | -0.29% | 222,855 |
| Sep 3, 2026 | 17.11 | 17.34 | 17.09 | 17.29 | 17.29 | 2.73% | 749,340 |
| Sep 2, 2026 | 16.85 | 16.87 | 16.71 | 16.83 | 16.83 | 0.42% | 486,416 |
| Sep 1, 2026 | 16.84 | 17.03 | 16.76 | 16.76 | 16.76 | -0.48% | 404,308 |
| Aug 31, 2026 | 16.80 | 16.87 | 16.71 | 16.84 | 16.84 | 1.14% | 349,037 |
| Aug 28, 2026 | 16.77 | 16.83 | 16.64 | 16.65 | 16.65 | 0.85% | 220,825 |
| Aug 27, 2026 | 16.72 | 16.78 | 16.36 | 16.51 | 16.51 | -4.84% | 383,667 |
| Aug 26, 2026 | 17.47 | 17.48 | 17.33 | 17.35 | 17.35 | -0.97% | 195,539 |
| Aug 25, 2026 | 17.51 | 17.55 | 17.41 | 17.52 | 17.52 | -0.34% | 169,037 |
| Aug 24, 2026 | 17.64 | 17.68 | 17.55 | 17.58 | 17.58 | -1.07% | 167,846 |
| Aug 21, 2026 | 17.77 | 17.82 | 17.65 | 17.77 | 17.77 | 0.17% | 144,472 |
| Aug 20, 2026 | 17.82 | 17.88 | 17.69 | 17.74 | 17.74 | -1.14% | 252,930 |
| Aug 19, 2026 | 18.22 | 18.22 | 17.86 | 17.95 | 17.95 | -3.10% | 187,582 |
| Aug 18, 2026 | 18.69 | 18.71 | 18.46 | 18.52 | 18.52 | -2.42% | 153,837 |
| Aug 17, 2026 | 19.18 | 19.18 | 18.92 | 18.98 | 18.98 | - | 178,117 |
| Aug 14, 2026 | 19.05 | 19.09 | 18.94 | 18.98 | 18.98 | -0.99% | 178,829 |
| Aug 13, 2026 | 19.15 | 19.23 | 19.04 | 19.17 | 19.17 | 0.52% | 1,451,989 |
| Aug 12, 2026 | 19.19 | 19.24 | 19.07 | 19.07 | 19.07 | -0.52% | 681,283 |
| Aug 11, 2026 | 19.38 | 19.44 | 19.16 | 19.17 | 19.17 | -0.87% | 148,537 |
| Aug 10, 2026 | 19.26 | 19.39 | 19.25 | 19.34 | 19.34 | -0.11% | 199,506 |
| Aug 7, 2026 | 19.47 | 19.47 | 19.30 | 19.36 | 19.36 | 0.23% | 112,543 |
| Aug 6, 2026 | 19.42 | 19.52 | 19.27 | 19.32 | 19.32 | -0.34% | 205,160 |
| Aug 5, 2026 | 19.14 | 19.40 | 19.09 | 19.38 | 19.38 | 1.29% | 393,784 |
| Aug 4, 2026 | 18.90 | 19.15 | 18.90 | 19.14 | 19.14 | -0.39% | 228,834 |
| Aug 3, 2026 | 19.03 | 19.21 | 19.01 | 19.21 | 19.21 | 2.56% | 255,168 |
| Jul 31, 2026 | 18.68 | 18.75 | 18.45 | 18.73 | 18.73 | 0.16% | 260,731 |
| Jul 30, 2026 | 18.58 | 18.87 | 18.56 | 18.70 | 18.70 | 6.92% | 420,584 |
| Jul 29, 2026 | 17.46 | 17.69 | 17.32 | 17.49 | 17.49 | -0.17% | 284,951 |
| Jul 28, 2026 | 17.38 | 17.63 | 17.29 | 17.52 | 17.52 | -1.46% | 314,354 |
| Jul 27, 2026 | 17.97 | 17.97 | 17.67 | 17.78 | 17.78 | 1.77% | 250,196 |
| Jul 24, 2026 | 17.41 | 17.59 | 17.36 | 17.47 | 17.47 | 1.57% | 182,657 |
| Jul 23, 2026 | 17.14 | 17.27 | 17.04 | 17.20 | 17.20 | -3.37% | 176,615 |
| Jul 22, 2026 | 17.79 | 17.84 | 17.71 | 17.80 | 17.80 | 0.95% | 162,155 |
| Jul 21, 2026 | 17.41 | 17.67 | 17.31 | 17.63 | 17.63 | 3.78% | 327,590 |
| Jul 20, 2026 | 17.19 | 17.20 | 16.96 | 16.99 | 16.99 | -0.12% | 154,596 |